Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 8.396 | 8.614 | 8.367 | 8.584 | 15,667 | +0.19(+2.24%) |
Apr 28, 2011 | 8.396 | 8.456 | 8.367 | 8.396 | 5,436 | -0.05(-0.64%) |
Apr 27, 2011 | 8.416 | 8.495 | 8.396 | 8.451 | 3,275 | +0.12(+1.48%) |
Apr 26, 2011 | 8.515 | 8.525 | 8.327 | 8.327 | 1,214 | +0.04(+0.48%) |
Apr 25, 2011 | 8.485 | 8.485 | 8.258 | 8.288 | 4,150 | -0.05(-0.59%) |
Apr 21, 2011 | 8.456 | 8.456 | 8.238 | 8.337 | 3,570 | -0.16(-1.86%) |
Apr 20, 2011 | 8.446 | 8.623 | 8.209 | 8.495 | 6,946 | +0.01(+0.12%) |
Apr 19, 2011 | 8.515 | 8.525 | 8.120 | 8.485 | 13,995 | +0.14(+1.66%) |
Apr 18, 2011 | 8.367 | 8.367 | 8.209 | 8.347 | 6,904 | -0.04(-0.47%) |
Apr 15, 2011 | 8.367 | 8.386 | 8.121 | 8.386 | 2,830 | +0.18(+2.17%) |
Apr 14, 2011 | 8.258 | 8.396 | 8.031 | 8.209 | 26,328 | -0.25(-2.95%) |
Apr 13, 2011 | 8.396 | 8.485 | 8.238 | 8.458 | 12,790 | +0.01(+0.15%) |
Apr 12, 2011 | 8.604 | 8.693 | 8.159 | 8.446 | 26,449 | -0.23(-2.62%) |
Apr 11, 2011 | 8.870 | 9.028 | 8.614 | 8.673 | 20,976 | -0.33(-3.62%) |
Apr 08, 2011 | 9.058 | 9.335 | 8.801 | 8.999 | 76,818 | -0.02(-0.22%) |
Apr 07, 2011 | 8.890 | 9.078 | 8.880 | 9.019 | 19,335 | +0.21(+2.35%) |
Apr 06, 2011 | 8.880 | 8.890 | 8.811 | 8.811 | 6,137 | -0.06(-0.67%) |
Apr 05, 2011 | 8.861 | 8.880 | 8.742 | 8.870 | 3,064 | +0.04(+0.45%) |
Apr 04, 2011 | 8.831 | 8.841 | 8.742 | 8.831 | 5,132 | +0.09(+1.02%) |
Apr 01, 2011 | 8.880 | 8.880 | 8.673 | 8.742 | 6,964 | -0.05(-0.56%) |
Mar 31, 2011 | 8.594 | 8.811 | 8.594 | 8.791 | 7,719 | +0.16(+1.83%) |
Mar 30, 2011 | 8.465 | 8.673 | 8.465 | 8.633 | 2,499 | +0.07(+0.81%) |
Mar 29, 2011 | 8.643 | 8.663 | 8.338 | 8.564 | 13,504 | -0.11(-1.25%) |
Mar 28, 2011 | 9.068 | 9.216 | 8.396 | 8.673 | 29,568 | -0.04(-0.46%) |
Mar 25, 2011 | 9.068 | 9.236 | 8.713 | 8.713 | 26,768 | -0.22(-2.42%) |
Mar 24, 2011 | 8.870 | 9.236 | 8.743 | 8.930 | 35,300 | +0.14(+1.57%) |
Mar 23, 2011 | 8.653 | 8.791 | 8.544 | 8.791 | 59,700 | +0.23(+2.65%) |
Mar 22, 2011 | 8.623 | 8.683 | 8.426 | 8.564 | 63,548 | -0.09(-1.02%) |
Mar 21, 2011 | 8.722 | 8.940 | 8.506 | 8.652 | 52,594 | -0.45(-4.90%) |
Mar 18, 2011 | 9.127 | 9.266 | 9.063 | 9.098 | 48,994 | -0.05(-0.54%) |
Mar 17, 2011 | 8.742 | 9.285 | 8.732 | 9.147 | 57,754 | +0.50(+5.83%) |
Mar 16, 2011 | 8.485 | 8.693 | 8.406 | 8.643 | 28,446 | +0.22(+2.58%) |
Mar 15, 2011 | 8.130 | 8.683 | 8.130 | 8.426 | 38,704 | +0.17(+2.09%) |
Mar 14, 2011 | 8.149 | 8.377 | 8.130 | 8.253 | 9,811 | +0.13(+1.64%) |
Mar 11, 2011 | 7.902 | 8.120 | 7.902 | 8.120 | 2,480 | +0.12(+1.48%) |
Mar 10, 2011 | 7.981 | 8.001 | 7.952 | 8.001 | 10,569 | +0.02(+0.25%) |
Mar 09, 2011 | 8.001 | 8.011 | 7.833 | 7.981 | 22,443 | +0.08(+1.00%) |
Mar 08, 2011 | 8.001 | 8.001 | 7.833 | 7.902 | 17,769 | -0.07(-0.87%) |
Mar 07, 2011 | 8.001 | 8.001 | 7.902 | 7.972 | 10,592 | -0.03(-0.37%) |
Mar 04, 2011 | 7.912 | 8.031 | 7.902 | 8.001 | 11,263 | +0.03(+0.35%) |
Mar 03, 2011 | 8.179 | 8.179 | 7.853 | 7.973 | 37,343 | -0.07(-0.84%) |
Mar 02, 2011 | 8.130 | 8.189 | 8.001 | 8.041 | 25,334 | +0.04(+0.49%) |
Mar 01, 2011 | 8.179 | 8.179 | 7.952 | 8.001 | 41,044 | +0.00(+0.00%) |
Feb 28, 2011 | 8.268 | 8.268 | 7.972 | 8.001 | 30,879 | -0.18(-2.17%) |
Feb 25, 2011 | 8.218 | 8.258 | 8.002 | 8.179 | 6,006 | +0.00(+0.00%) |
Feb 24, 2011 | 8.278 | 8.278 | 8.149 | 8.179 | 6,487 | +0.16(+1.97%) |
Feb 23, 2011 | 8.199 | 8.297 | 7.981 | 8.021 | 9,083 | -0.18(-2.23%) |
Feb 22, 2011 | 8.248 | 8.248 | 8.051 | 8.204 | 13,475 | +0.05(+0.67%) |
Feb 18, 2011 | 8.357 | 8.406 | 8.149 | 8.149 | 13,023 | -0.10(-1.20%) |
Feb 17, 2011 | 8.248 | 8.327 | 8.248 | 8.248 | 2,814 | +0.00(+0.00%) |
Feb 16, 2011 | 8.297 | 8.437 | 8.238 | 8.248 | 16,931 | -0.02(-0.24%) |
Feb 15, 2011 | 8.278 | 8.446 | 8.268 | 8.268 | 3,153 | -0.06(-0.71%) |
Feb 14, 2011 | 8.317 | 8.396 | 8.258 | 8.327 | 6,192 | -0.06(-0.71%) |
Feb 11, 2011 | 8.396 | 8.594 | 8.268 | 8.386 | 7,200 | +0.02(+0.24%) |
Feb 10, 2011 | 8.357 | 8.396 | 8.258 | 8.367 | 5,638 | -0.02(-0.24%) |
Feb 09, 2011 | 8.374 | 8.456 | 8.289 | 8.386 | 51,802 | +0.03(+0.35%) |
Feb 08, 2011 | 8.564 | 8.564 | 8.357 | 8.357 | 55,167 | -0.12(-1.46%) |
Feb 07, 2011 | 8.465 | 8.673 | 8.456 | 8.480 | 5,827 | +0.01(+0.17%) |
Feb 04, 2011 | 8.535 | 8.535 | 8.465 | 8.465 | 4,160 | +0.00(+0.00%) |
Feb 03, 2011 | 8.475 | 8.495 | 8.465 | 8.465 | 2,935 | -0.01(-0.12%) |
Feb 02, 2011 | 8.495 | 8.574 | 8.456 | 8.475 | 4,413 | -0.17(-1.94%) |